Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2211.50
Change Change %
-13.95 -0.63%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
2213.05
Change Change %
-11.75 -0.53%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2380.00
15.85 3.85 32.08% 2195.65
Previous Close 12.00
Open 24.00
High 24.00
Low 14.85
Vol 24,300
Open Interest (OI) 8,400
Change in OI 6,900
Bid Price 15.50
Offer Price 16.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2120.00
114.00 24.55 27.45% 2097.50
Previous Close 89.45
Open 118.00
High 118.00
Low 114.00
Vol 600
Open Interest (OI) 6,000
Change in OI 0
Bid Price 98.35
Offer Price 129.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2600.00
3.25 0.30 10.17% 2208.25
Previous Close 2.95
Open 3.40
High 3.50
Low 1.85
Vol 6,600
Open Interest (OI) 3,900
Change in OI 3,300
Bid Price 3.25
Offer Price 3.30
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2300.00
129.00 4.00 3.20% 2082.50
Previous Close 125.00
Open 129.00
High 129.00
Low 129.00
Vol 600
Open Interest (OI) 900
Change in OI 0
Bid Price 112.10
Offer Price 125.35
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2220.00
69.80 0.80 1.16% 2141.70
Previous Close 69.00
Open 69.00
High 81.05
Low 62.00
Vol 85,200
Open Interest (OI) 12,300
Change in OI 6,600
Bid Price 68.25
Offer Price 71.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE1600.00
553.00 0.00 0.00% 1658.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 556.45
Offer Price 683.05
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE1440.00
720.00 0.00 0.00% 1491.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 686.40
Offer Price 864.70
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1800.00
8.00 0.00 0.00% 2203.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.00
Offer Price 4.85
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2060.00
136.25 0.00 0.00% 2075.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 122.80
Offer Price 204.15
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1980.00
10.00 0.00 0.00% 2201.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 3.20
Offer Price 12.55
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2080.00
137.00 0.00 0.00% 2074.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 132.35
Offer Price 195.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1700.00
3.55 0.00 0.00% 2207.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.75
Offer Price 3.00
Bid Quantity 1,500
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2400.00
320.00 0.00 0.00% 1891.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 154.80
Offer Price 212.65
Bid Quantity 900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1960.00
19.00 0.00 0.00% 2192.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 6.75
Offer Price 27.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2020.00
189.90 0.00 0.00% 2021.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 163.90
Offer Price 241.45
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2160.00
45.00 -0.05 -0.11% 2166.50
Previous Close 45.05
Open 48.45
High 52.10
Low 40.00
Vol 1,01,700
Open Interest (OI) 35,100
Change in OI 4,800
Bid Price 42.05
Offer Price 47.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2200.00
60.00 -0.65 -1.07% 2151.50
Previous Close 60.65
Open 65.70
High 70.75
Low 53.85
Vol 4,74,300
Open Interest (OI) 70,800
Change in OI -34,800
Bid Price 58.00
Offer Price 61.95
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2440.00
8.90 -0.10 -1.11% 2202.60
Previous Close 9.00
Open 19.00
High 19.00
Low 8.50
Vol 55,200
Open Interest (OI) 19,500
Change in OI 17,700
Bid Price 8.05
Offer Price 9.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2180.00
51.55 -1.20 -2.27% 2159.95
Previous Close 52.75
Open 53.45
High 61.10
Low 47.00
Vol 1,08,300
Open Interest (OI) 24,000
Change in OI 5,100
Bid Price 50.50
Offer Price 56.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2080.00
22.40 -0.80 -3.45% 2189.10
Previous Close 23.20
Open 23.20
High 25.90
Low 21.00
Vol 7,500
Open Interest (OI) 11,100
Change in OI 1,800
Bid Price 16.80
Offer Price 25.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2120.00
31.00 -1.45 -4.47% 2180.50
Previous Close 32.45
Open 34.95
High 37.55
Low 29.70
Vol 30,300
Open Interest (OI) 13,500
Change in OI 1,800
Bid Price 28.00
Offer Price 34.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2140.00
36.80 -2.15 -5.52% 2174.70
Previous Close 38.95
Open 42.75
High 44.15
Low 34.00
Vol 58,800
Open Interest (OI) 29,100
Change in OI 0
Bid Price 35.00
Offer Price 38.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2240.00
81.40 -5.55 -6.38% 2130.10
Previous Close 86.95
Open 76.10
High 92.00
Low 70.00
Vol 22,800
Open Interest (OI) 8,400
Change in OI 8,100
Bid Price 71.80
Offer Price 82.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2100.00
26.00 -1.80 -6.47% 2185.50
Previous Close 27.80
Open 25.20
High 32.70
Low 24.80
Vol 2,89,800
Open Interest (OI) 1,23,900
Change in OI -11,400
Bid Price 25.55
Offer Price 27.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2060.00
18.55 -1.30 -6.55% 2192.95
Previous Close 19.85
Open 15.05
High 22.30
Low 15.05
Vol 34,500
Open Interest (OI) 17,700
Change in OI 2,100
Bid Price 15.25
Offer Price 22.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2100.00
141.00 -10.95 -7.21% 2070.50
Previous Close 151.95
Open 151.95
High 165.00
Low 129.00
Vol 6,600
Open Interest (OI) 37,200
Change in OI 900
Bid Price 133.25
Offer Price 142.75
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2040.00
15.40 -1.30 -7.78% 2196.10
Previous Close 16.70
Open 15.00
High 18.25
Low 14.50
Vol 25,800
Open Interest (OI) 13,500
Change in OI 900
Bid Price 14.20
Offer Price 19.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2000.00
10.85 -1.15 -9.58% 2200.65
Previous Close 12.00
Open 12.80
High 13.25
Low 10.10
Vol 1,97,100
Open Interest (OI) 1,13,400
Change in OI 7,500
Bid Price 10.80
Offer Price 11.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2000.00
207.45 -27.55 -11.72% 2004.05
Previous Close 235.00
Open 235.00
High 235.00
Low 207.45
Vol 1,200
Open Interest (OI) 3,900
Change in OI 0
Bid Price 198.95
Offer Price 251.25
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2180.00
85.10 -12.55 -12.85% 2126.40
Previous Close 97.65
Open 89.30
High 105.95
Low 77.25
Vol 13,200
Open Interest (OI) 16,800
Change in OI -900
Bid Price 80.20
Offer Price 87.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2260.00
47.15 -8.50 -15.27% 2164.35
Previous Close 55.65
Open 57.15
High 63.50
Low 42.55
Vol 1,94,700
Open Interest (OI) 63,000
Change in OI 13,200
Bid Price 43.00
Offer Price 46.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2200.00
72.40 -13.25 -15.47% 2139.10
Previous Close 85.65
Open 85.00
High 95.00
Low 66.35
Vol 2,72,400
Open Interest (OI) 1,29,000
Change in OI -24,600
Bid Price 72.00
Offer Price 73.90
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2280.00
39.40 -7.30 -15.63% 2172.10
Previous Close 46.70
Open 49.95
High 55.25
Low 36.10
Vol 1,53,000
Open Interest (OI) 23,400
Change in OI 12,600
Bid Price 39.00
Offer Price 39.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2020.00
12.55 -2.45 -16.33% 2198.95
Previous Close 15.00
Open 15.05
High 15.70
Low 12.55
Vol 3,000
Open Interest (OI) 9,900
Change in OI 600
Bid Price 11.20
Offer Price 16.70
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2220.00
62.25 -12.50 -16.72% 2149.25
Previous Close 74.75
Open 75.00
High 84.65
Low 58.05
Vol 1,61,100
Open Interest (OI) 38,400
Change in OI -5,400
Bid Price 62.25
Offer Price 62.75
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2160.00
91.00 -18.45 -16.86% 2120.50
Previous Close 109.45
Open 115.45
High 117.05
Low 91.00
Vol 4,800
Open Interest (OI) 14,700
Change in OI 600
Bid Price 88.60
Offer Price 101.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2320.00
28.80 -6.20 -17.71% 2182.70
Previous Close 35.00
Open 44.05
High 44.05
Low 27.55
Vol 5,100
Open Interest (OI) 4,200
Change in OI 900
Bid Price 22.10
Offer Price 29.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2300.00
33.70 -7.40 -18.00% 2177.80
Previous Close 41.10
Open 41.60
High 47.70
Low 30.60
Vol 5,73,000
Open Interest (OI) 1,88,700
Change in OI 24,000
Bid Price 31.25
Offer Price 33.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2240.00
53.00 -11.85 -18.27% 2158.50
Previous Close 64.85
Open 76.65
High 76.65
Low 50.00
Vol 3,43,200
Open Interest (OI) 66,600
Change in OI 10,200
Bid Price 51.15
Offer Price 55.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2140.00
100.00 -22.70 -18.50% 2111.50
Previous Close 122.70
Open 132.30
High 132.30
Low 96.45
Vol 6,900
Open Interest (OI) 22,500
Change in OI 0
Bid Price 88.85
Offer Price 112.90
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1900.00
5.10 -1.60 -23.88% 2206.40
Previous Close 6.70
Open 7.25
High 7.25
Low 5.05
Vol 34,500
Open Interest (OI) 37,200
Change in OI 1,200
Bid Price 5.05
Offer Price 5.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2400.00
13.50 -4.25 -23.94% 2198.00
Previous Close 17.75
Open 16.50
High 21.35
Low 12.00
Vol 3,15,600
Open Interest (OI) 2,06,700
Change in OI 11,400
Bid Price 12.85
Offer Price 13.75
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2420.00
10.10 -4.90 -32.67% 2201.40
Previous Close 15.00
Open 15.00
High 18.55
Low 10.10
Vol 1,200
Open Interest (OI) 2,400
Change in OI 900
Bid Price 10.10
Offer Price 18.50
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2360.00
16.35 -8.15 -33.27% 2195.15
Previous Close 24.50
Open 29.65
High 30.65
Low 16.25
Vol 8,400
Open Interest (OI) 3,600
Change in OI 1,800
Bid Price 17.15
Offer Price 21.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2500.00
5.40 -2.90 -34.94% 2206.10
Previous Close 8.30
Open 8.35
High 8.85
Low 5.25
Vol 78,000
Open Interest (OI) 54,600
Change in OI 17,100
Bid Price 5.30
Offer Price 5.85
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2340.00
18.75 -11.80 -38.63% 2192.75
Previous Close 30.55
Open 36.00
High 36.00
Low 18.75
Vol 57,600
Open Interest (OI) 18,900
Change in OI 7,200
Bid Price 15.50
Offer Price 24.50
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2480.00
9.25 -24.65 -72.71% 2202.25
Previous Close 33.90
Open 9.25
High 9.25
Low 9.25
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 5.50
Offer Price 8.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-12-2020
OPTSTK
CE2300.00
75.00 0.00 0.00% 2136.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 60.10
Offer Price 76.50
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-12-2020
OPTSTK
CE2500.00
18.00 -9.00 -33.33% 2193.50
Previous Close 27.00
Open 18.00
High 18.00
Low 18.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 1.35
Offer Price 38.00
Bid Quantity 1,200
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com